Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-01-06)Premium Content

Peoples United Financial Inc (PBCT)
As of Feb 27 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBCT 170317C00010000 C 03/17/17 10.0 9.00 9.60
PBCT 170317C00011000 C 03/17/17 11.0 6.10 10.80
PBCT 170317C00012000 C 03/17/17 12.0 5.10 9.70
PBCT 170317C00013000 C 03/17/17 13.0 4.00 8.50
PBCT 170317C00014000 C 03/17/17 14.0 2.95 7.50
PBCT 170317C00015000 C 03/17/17 15.0 4.10 5.50
PBCT 170317C00016000 C 03/17/17 16.0 3.10 4.90
PBCT 170317C00017000 C 03/17/17 17.0 2.00 4.90
PBCT 170317C00018000 C 03/17/17 18.0 1.15 2.00
PBCT 170317C00019000 C 03/17/17 19.0 0.40 0.60
PBCT 170317C00020000 C 03/17/17 20.0 0.05 0.15
PBCT 170317C00021000 C 03/17/17 21.0 0.00 0.15
PBCT 170317C00022000 C 03/17/17 22.0 0.00 0.15
PBCT 170317C00023000 C 03/17/17 23.0 0.00 0.15
PBCT 170317C00024000 C 03/17/17 24.0 0.00 0.15
PBCT 170317C00025000 C 03/17/17 25.0 0.00 0.15
PBCT 170317C00026000 C 03/17/17 26.0 0.00 0.10
PBCT 170317C00027000 C 03/17/17 27.0 0.00 0.10
PBCT 170317C00028000 C 03/17/17 28.0 0.00 0.10
PBCT 170317P00010000 P 03/17/17 10.0 0.00 0.10
PBCT 170317P00011000 P 03/17/17 11.0 0.00 0.10
PBCT 170317P00012000 P 03/17/17 12.0 0.00 0.10
PBCT 170317P00013000 P 03/17/17 13.0 0.00 0.10
PBCT 170317P00014000 P 03/17/17 14.0 0.00 0.10
PBCT 170317P00015000 P 03/17/17 15.0 0.00 0.15
PBCT 170317P00016000 P 03/17/17 16.0 0.00 0.15
PBCT 170317P00017000 P 03/17/17 17.0 0.00 0.15
PBCT 170317P00018000 P 03/17/17 18.0 0.00 0.10
PBCT 170317P00019000 P 03/17/17 19.0 0.15 0.30
PBCT 170317P00020000 P 03/17/17 20.0 0.00 0.90
PBCT 170317P00021000 P 03/17/17 21.0 1.00 4.90
PBCT 170317P00022000 P 03/17/17 22.0 2.00 5.00
PBCT 170317P00023000 P 03/17/17 23.0 3.00 6.20
PBCT 170317P00024000 P 03/17/17 24.0 2.30 5.20
PBCT 170317P00025000 P 03/17/17 25.0 5.00 8.20
PBCT 170317P00026000 P 03/17/17 26.0 6.00 9.20
PBCT 170317P00027000 P 03/17/17 27.0 6.10 10.20
PBCT 170317P00028000 P 03/17/17 28.0 8.20 9.30
PBCT 170421C00010000 C 04/21/17 10.0 8.80 9.70
PBCT 170421C00011000 C 04/21/17 11.0 6.10 10.80
PBCT 170421C00012000 C 04/21/17 12.0 5.00 7.80
PBCT 170421C00013000 C 04/21/17 13.0 3.90 6.80
PBCT 170421C00014000 C 04/21/17 14.0 2.90 7.30
PBCT 170421C00015000 C 04/21/17 15.0 1.90 5.00
PBCT 170421C00016000 C 04/21/17 16.0 0.90 4.00
PBCT 170421C00017000 C 04/21/17 17.0 1.60 3.40
PBCT 170421C00018000 C 04/21/17 18.0 0.00 3.00
PBCT 170421C00019000 C 04/21/17 19.0 0.65 0.85
PBCT 170421C00020000 C 04/21/17 20.0 0.20 0.35
PBCT 170421C00021000 C 04/21/17 21.0 0.00 0.20
PBCT 170421C00022000 C 04/21/17 22.0 0.00 0.15
PBCT 170421C00023000 C 04/21/17 23.0 0.00 0.15
PBCT 170421C00024000 C 04/21/17 24.0 0.00 0.15
PBCT 170421C00025000 C 04/21/17 25.0 0.00 0.15
PBCT 170421C00026000 C 04/21/17 26.0 0.00 0.15
PBCT 170421C00027000 C 04/21/17 27.0 0.00 0.15
PBCT 170421C00028000 C 04/21/17 28.0 0.00 0.15
PBCT 170421P00010000 P 04/21/17 10.0 0.00 0.15
PBCT 170421P00011000 P 04/21/17 11.0 0.00 0.15
PBCT 170421P00012000 P 04/21/17 12.0 0.00 0.15
PBCT 170421P00013000 P 04/21/17 13.0 0.00 0.15
PBCT 170421P00014000 P 04/21/17 14.0 0.00 0.15
PBCT 170421P00015000 P 04/21/17 15.0 0.00 0.15
PBCT 170421P00016000 P 04/21/17 16.0 0.00 0.20
PBCT 170421P00017000 P 04/21/17 17.0 0.00 0.20
PBCT 170421P00018000 P 04/21/17 18.0 0.10 0.30
PBCT 170421P00019000 P 04/21/17 19.0 0.40 0.60
PBCT 170421P00020000 P 04/21/17 20.0 0.90 1.15
PBCT 170421P00021000 P 04/21/17 21.0 1.30 4.90
PBCT 170421P00022000 P 04/21/17 22.0 0.40 5.00
PBCT 170421P00023000 P 04/21/17 23.0 3.20 6.20
PBCT 170421P00024000 P 04/21/17 24.0 4.20 7.20
PBCT 170421P00025000 P 04/21/17 25.0 3.50 7.10
PBCT 170421P00026000 P 04/21/17 26.0 6.00 9.20
PBCT 170421P00027000 P 04/21/17 27.0 5.50 10.00
PBCT 170421P00028000 P 04/21/17 28.0 8.20 9.30
PBCT 170519C00007000 C 05/19/17 7.0 11.70 12.80
PBCT 170519C00008000 C 05/19/17 8.0 9.80 13.80
PBCT 170519C00009000 C 05/19/17 9.0 8.70 12.90
PBCT 170519C00010000 C 05/19/17 10.0 8.70 11.90
PBCT 170519C00011000 C 05/19/17 11.0 6.80 10.80
PBCT 170519C00012000 C 05/19/17 12.0 6.70 7.80
PBCT 170519C00013000 C 05/19/17 13.0 5.70 6.80
PBCT 170519C00014000 C 05/19/17 14.0 5.10 7.80
PBCT 170519C00015000 C 05/19/17 15.0 4.10 6.00
PBCT 170519C00016000 C 05/19/17 16.0 3.20 3.60
PBCT 170519C00017000 C 05/19/17 17.0 2.25 2.70
PBCT 170519C00018000 C 05/19/17 18.0 1.45 1.65
PBCT 170519C00019000 C 05/19/17 19.0 0.75 0.95
PBCT 170519C00020000 C 05/19/17 20.0 0.30 0.45
PBCT 170519C00021000 C 05/19/17 21.0 0.10 0.25
PBCT 170519C00022000 C 05/19/17 22.0 0.00 0.20
PBCT 170519C00023000 C 05/19/17 23.0 0.00 0.15
PBCT 170519C00024000 C 05/19/17 24.0 0.00 0.15
PBCT 170519C00025000 C 05/19/17 25.0 0.00 0.15
PBCT 170519C00026000 C 05/19/17 26.0 0.00 0.15
PBCT 170519P00007000 P 05/19/17 7.0 0.00 0.15
PBCT 170519P00008000 P 05/19/17 8.0 0.00 0.15
PBCT 170519P00009000 P 05/19/17 9.0 0.00 0.15
PBCT 170519P00010000 P 05/19/17 10.0 0.00 0.15
PBCT 170519P00011000 P 05/19/17 11.0 0.00 0.15
PBCT 170519P00012000 P 05/19/17 12.0 0.00 0.15
PBCT 170519P00013000 P 05/19/17 13.0 0.00 0.15
PBCT 170519P00014000 P 05/19/17 14.0 0.00 0.20
PBCT 170519P00015000 P 05/19/17 15.0 0.00 0.20
PBCT 170519P00016000 P 05/19/17 16.0 0.00 0.25
PBCT 170519P00017000 P 05/19/17 17.0 0.10 0.30
PBCT 170519P00018000 P 05/19/17 18.0 0.30 0.45
PBCT 170519P00019000 P 05/19/17 19.0 0.60 0.75
PBCT 170519P00020000 P 05/19/17 20.0 1.15 1.35
PBCT 170519P00021000 P 05/19/17 21.0 1.85 2.40
PBCT 170519P00022000 P 05/19/17 22.0 1.30 5.40
PBCT 170519P00023000 P 05/19/17 23.0 3.60 7.00
PBCT 170519P00024000 P 05/19/17 24.0 4.40 7.40
PBCT 170519P00025000 P 05/19/17 25.0 3.60 8.40
PBCT 170519P00026000 P 05/19/17 26.0 6.70 7.30
PBCT 170818C00010000 C 08/18/17 10.0 8.80 9.70
PBCT 170818C00011000 C 08/18/17 11.0 6.00 10.70
PBCT 170818C00012000 C 08/18/17 12.0 5.80 9.80
PBCT 170818C00013000 C 08/18/17 13.0 4.80 8.90
PBCT 170818C00014000 C 08/18/17 14.0 3.70 8.00
PBCT 170818C00015000 C 08/18/17 15.0 2.85 6.80
PBCT 170818C00016000 C 08/18/17 16.0 2.35 6.40
PBCT 170818C00017000 C 08/18/17 17.0 1.95 3.00
PBCT 170818C00018000 C 08/18/17 18.0 1.65 2.00
PBCT 170818C00019000 C 08/18/17 19.0 1.05 1.25
PBCT 170818C00020000 C 08/18/17 20.0 0.55 0.75
PBCT 170818C00021000 C 08/18/17 21.0 0.25 0.45
PBCT 170818C00022000 C 08/18/17 22.0 0.00 0.30
PBCT 170818C00023000 C 08/18/17 23.0 0.00 0.25
PBCT 170818C00024000 C 08/18/17 24.0 0.00 0.25
PBCT 170818C00025000 C 08/18/17 25.0 0.00 0.20
PBCT 170818C00026000 C 08/18/17 26.0 0.00 0.20
PBCT 170818C00027000 C 08/18/17 27.0 0.00 0.20
PBCT 170818C00028000 C 08/18/17 28.0 0.00 0.20
PBCT 170818P00010000 P 08/18/17 10.0 0.00 0.20
PBCT 170818P00011000 P 08/18/17 11.0 0.00 0.20
PBCT 170818P00012000 P 08/18/17 12.0 0.00 0.25
PBCT 170818P00013000 P 08/18/17 13.0 0.00 0.25
PBCT 170818P00014000 P 08/18/17 14.0 0.00 0.30
PBCT 170818P00015000 P 08/18/17 15.0 0.00 0.35
PBCT 170818P00016000 P 08/18/17 16.0 0.10 0.40
PBCT 170818P00017000 P 08/18/17 17.0 0.35 0.45
PBCT 170818P00018000 P 08/18/17 18.0 0.60 0.80
PBCT 170818P00019000 P 08/18/17 19.0 0.95 1.15
PBCT 170818P00020000 P 08/18/17 20.0 1.50 1.75
PBCT 170818P00021000 P 08/18/17 21.0 1.30 5.00
PBCT 170818P00022000 P 08/18/17 22.0 1.35 5.30
PBCT 170818P00023000 P 08/18/17 23.0 2.65 7.00
PBCT 170818P00024000 P 08/18/17 24.0 3.30 7.50
PBCT 170818P00025000 P 08/18/17 25.0 3.80 8.50
PBCT 170818P00026000 P 08/18/17 26.0 5.30 9.50
PBCT 170818P00027000 P 08/18/17 27.0 6.30 10.50
PBCT 170818P00028000 P 08/18/17 28.0 8.50 9.30

OPRA data is delayed 15 minutes.